$23.26 +0.39 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Dec. 18, 2014 | 02:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
5/14/201321.6821.8321.6721.7915,037
5/14/20139.709.709.709.700
5/13/201321.9021.9021.7921.8515,757
5/13/20139.709.709.709.700
5/10/201321.9621.9621.7921.9415,324
5/10/20139.879.879.879.87400
5/9/201322.0122.0121.7821.8215,572
5/9/20139.899.899.899.89245
5/8/201321.9122.0921.9121.9612,471
5/8/20139.709.709.709.700
5/7/201321.7321.8221.6521.7313,990
5/7/20139.709.709.709.700
5/6/201321.6621.6621.5921.627,759
5/6/20139.709.709.709.700
5/3/201321.6221.7221.5621.6213,842
5/3/20139.709.709.709.700
5/2/201321.4021.4321.2221.409,233
5/2/20139.709.709.709.700
5/1/201321.7521.7521.5121.5111,629
5/1/20139.709.709.709.700
4/30/201321.5721.7021.5721.6911,540
4/30/20139.709.709.709.700
4/29/201321.3221.5421.3221.527,083
4/29/20139.709.709.709.700
4/26/201321.1521.2521.1321.25108,072
4/26/20139.709.709.709.700
4/25/201321.0921.1221.0421.049,715
4/25/20139.709.709.709.700
4/24/201320.7320.8320.6520.828,529
4/24/20139.709.709.709.700
4/23/201320.4520.5920.3820.497,643
4/23/20139.909.909.909.900
4/22/201320.4320.4320.3220.3324,426
4/22/20139.709.709.709.700
4/19/201320.3520.4120.3120.323,726
4/19/20139.909.909.909.900
4/18/201320.4420.4420.1920.2513,311
4/18/20139.709.709.709.700
4/17/201320.7020.7220.2820.4919,470
4/17/20139.709.709.709.700
4/16/201321.0421.1521.0021.066,556
4/16/20139.899.899.899.890
4/15/201321.1621.1620.8520.8751,331
4/15/20139.919.919.919.910
4/12/201321.2821.3521.2221.3117,879
4/12/20139.899.899.899.890
4/11/201321.5221.6321.4521.5027,485
4/11/20139.879.879.879.870
4/10/201321.1621.3721.1621.3618,284
4/10/20139.709.709.709.700
4/9/201320.8921.1420.8821.0510,337
4/9/20139.709.709.709.700
4/8/201320.8620.8920.8220.835,536
4/8/20139.709.709.709.700
4/5/201320.6420.8320.5620.83289,418
4/5/20139.759.759.759.750
4/4/201320.7620.8320.6620.829,351
4/4/20139.889.889.889.880
4/3/201321.1621.1620.9320.9880,216
4/3/20139.869.869.869.860
4/2/201320.9521.1120.9521.024,905
4/2/20139.849.849.849.840
4/1/201320.9420.9420.7520.756,941
4/1/20139.879.879.879.87350
3/28/201320.8220.9920.7920.8810,493
3/28/20139.759.759.759.750
3/27/201320.6620.8020.6620.803,942
3/27/20139.759.759.759.750
3/26/201320.8720.9420.8320.8711,184
3/26/20139.759.759.759.750
3/25/201321.0021.0020.7020.7714,669
3/25/20139.809.809.809.8060
3/22/201320.8521.0220.8520.9716,765
3/22/20139.759.759.759.750
3/21/201320.8820.8820.7320.8219,502
3/21/20139.759.759.759.750
3/20/201321.1921.1921.0721.093,730
3/20/20139.859.859.859.853,555
3/19/201321.2921.2920.9221.008,253
3/19/20139.839.839.839.830
3/18/201321.0821.2920.9821.1116,818
3/18/20139.839.839.839.830
3/15/201321.5721.6821.5221.5310,361
3/15/20139.819.819.819.810
3/14/201321.3921.4921.3821.499,684
3/14/20139.809.809.809.8050
3/13/201321.5121.5121.3121.4110,434
3/13/20139.809.809.809.800
3/12/201321.6521.7521.4821.5416,534
3/12/20139.809.809.809.800
3/11/201321.4021.6121.3921.605,710
3/11/20139.799.799.799.790
3/8/201321.6021.6021.4421.535,161
3/8/20139.799.799.799.790
3/7/201321.5021.6721.5021.6511,662
3/7/20139.809.809.809.800
3/6/201321.5621.6321.3721.4515,409
3/6/20139.809.809.809.800
3/5/201321.7221.7221.5921.619,449
3/5/20139.869.869.869.861,020
Trading Center